NASDAQ : BNC
CEA Industries Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 5.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 222.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CEA Industries Inc. (BNC) closed at 4.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.07 | 5.1 | 4.76 | 4.74 | 705,294 | -4.24% |
| 2026-10-30 | 4.95 | 5 | 4.77 | 4.95 | 849,317 | -8.50% |
| 2026-10-29 | 5.435 | 5.605 | 5.36 | 5.41 | 988,908 | -4.08% |
| 2026-10-28 | 5.77 | 5.849 | 5.47 | 5.64 | 1,084,264 | -1.14% |
| 2026-10-27 | 5.48 | 5.75 | 5.46 | 5.705 | 1,394,596 | +7.04% |
| 2026-10-26 | 5.65 | 5.65 | 5.2 | 5.33 | 1,182,295 | -0.19% |
| 2026-10-23 | 5.59 | 5.6 | 5.31 | 5.34 | 927,923 | +2.89% |
| 2026-10-22 | 5.45 | 5.45 | 5.125 | 5.19 | 803,244 | -8.95% |
| 2026-10-21 | 5.59 | 5.75 | 5.49 | 5.7 | 969,134 | +11.76% |
| 2026-10-20 | 4.92 | 5.19 | 4.88 | 5.1 | 827,450 | +9.21% |
| 2026-10-19 | 4.68 | 4.84 | 4.631 | 4.67 | 715,896 | +4.01% |
| 2026-10-16 | 4.68 | 4.72 | 4.455 | 4.49 | 908,229 | -5.47% |
| 2026-10-15 | 4.77 | 4.782 | 4.505 | 4.75 | 1,548,824 | -1.86% |
| 2026-10-14 | 5.01 | 5.13 | 4.805 | 4.84 | 1,449,678 | -4.91% |
| 2026-10-13 | 5.26 | 5.27 | 5.09 | 5.09 | 961,358 | -2.12% |
| 2026-10-12 | 5.13 | 5.26 | 5.13 | 5.2 | 741,005 | -1.14% |
| 2026-10-09 | 5.23 | 5.295 | 5.15 | 5.26 | 838,411 | +3.14% |
| 2026-10-08 | 5.25 | 5.335 | 4.95 | 5.1 | 2,032,904 | -8.11% |
| 2026-10-07 | 5.66 | 5.68 | 5.495 | 5.55 | 1,247,829 | -5.13% |
| 2026-10-06 | 5.96 | 6.03 | 5.83 | 5.85 | 903,762 | -3.62% |
| 2026-10-05 | 6.19 | 6.205 | 6.03 | 6.07 | 698,667 | +3.76% |
| 2026-10-02 | 6.12 | 6.3 | 5.831 | 5.85 | 715,562 | -2.17% |
| 2026-10-01 | 5.95 | 6.085 | 5.909 | 5.98 | 703,265 | +1.53% |
| 2026-09-30 | 5.95 | 6.035 | 5.83 | 5.89 | 708,329 | +0.34% |
| 2026-09-29 | 5.93 | 6.11 | 5.71 | 5.87 | 893,485 | +4.26% |
| 2026-09-28 | 5.9 | 5.965 | 5.55 | 5.63 | 994,570 | -7.86% |
| 2026-09-25 | 6.29 | 6.33 | 6.04 | 6.11 | 702,659 | -2.40% |
| 2026-09-24 | 6 | 6.37 | 5.97 | 6.26 | 820,341 | +2.45% |
| 2026-09-23 | 6.29 | 6.31 | 5.93 | 6.11 | 1,013,114 | -3.63% |
| 2026-09-22 | 6.3 | 6.41 | 5.97 | 6.34 | 2,075,982 | -3.50% |
| 2026-09-21 | 6.415 | 6.94 | 6.22 | 6.57 | 3,755,441 | +9.87% |
| 2026-09-18 | 5.83 | 6.42 | 5.77 | 5.98 | 6,237,157 | +10.33% |
| 2026-09-17 | 5.03 | 5.5 | 4.96 | 5.42 | 1,648,493 | +13.87% |
| 2026-09-16 | 4.77 | 4.905 | 4.66 | 4.76 | 1,835,192 | -3.05% |
| 2026-09-15 | 5.11 | 5.19 | 4.75 | 4.91 | 1,411,253 | -6.83% |
| 2026-09-14 | 5.03 | 5.32 | 4.75 | 5.27 | 5,575,179 | +9.79% |
| 2026-09-11 | 4.91 | 5.525 | 4.76 | 4.8 | 2,372,912 | -3.81% |
| 2026-09-10 | 4.57 | 5.02 | 4.55 | 4.99 | 3,237,609 | +12.64% |
| 2026-09-09 | 5.135 | 5.281 | 4.37 | 4.43 | 6,014,759 | -15.62% |
| 2026-09-08 | 5.37 | 5.58 | 4.51 | 5.25 | 70,019,442 | +50.43% |
| 2026-09-04 | 3.39 | 3.5 | 3.295 | 3.49 | 618,537 | +6.08% |
| 2026-09-03 | 2.99 | 3.489 | 2.99 | 3.29 | 1,246,744 | +16.25% |
| 2026-09-02 | 2.8 | 3.02 | 2.752 | 2.83 | 191,370 | +0.71% |
| 2026-09-01 | 3 | 3.031 | 2.78 | 2.81 | 196,985 | -9.06% |
| 2026-08-31 | 2.96 | 3.22 | 2.96 | 3.09 | 209,263 | +2.66% |
| 2026-08-28 | 3 | 3.065 | 2.87 | 3.01 | 277,298 | +0.00% |
| 2026-08-27 | 2.91 | 3.15 | 2.91 | 3.01 | 286,693 | +3.08% |
| 2026-08-26 | 3.09 | 3.13 | 2.9 | 2.92 | 153,252 | -6.41% |
| 2026-08-25 | 3.11 | 3.19 | 3.052 | 3.12 | 152,073 | +0.32% |
| 2026-08-24 | 3.23 | 3.33 | 3.08 | 3.11 | 294,246 | -1.27% |
| 2026-08-21 | 2.8 | 3.18 | 2.75 | 3.15 | 765,166 | +16.67% |
| 2026-08-20 | 2.65 | 2.8 | 2.647 | 2.7 | 370,610 | +1.89% |
| 2026-08-19 | 2.52 | 2.68 | 2.5 | 2.65 | 202,088 | +5.16% |
| 2026-08-18 | 2.53 | 2.58 | 2.49 | 2.52 | 127,781 | -0.79% |
| 2026-08-17 | 2.69 | 2.74 | 2.52 | 2.54 | 133,048 | -3.05% |
| 2026-08-14 | 2.53 | 2.645 | 2.52 | 2.62 | 103,193 | +3.15% |
| 2026-08-13 | 2.53 | 2.59 | 2.48 | 2.54 | 101,754 | +0.79% |
| 2026-08-12 | 2.45 | 2.535 | 2.37 | 2.52 | 120,508 | +3.70% |
| 2026-08-11 | 2.45 | 2.555 | 2.37 | 2.43 | 190,124 | +0.83% |
| 2026-08-10 | 2.37 | 2.44 | 2.33 | 2.41 | 176,287 | +2.55% |
| 2026-08-07 | 2.3 | 2.4 | 2.3 | 2.35 | 66,834 | +2.17% |
| 2026-08-06 | 2.51 | 2.51 | 2.28 | 2.3 | 133,906 | -8.37% |
| 2026-08-05 | 2.55 | 2.57 | 2.488 | 2.51 | 67,637 | +0.80% |
| 2026-08-04 | 2.56 | 2.61 | 2.47 | 2.49 | 296,145 | -1.19% |
| 2026-08-03 | 2.69 | 2.76 | 2.5 | 2.52 | 260,987 | -5.26% |
| 2026-07-31 | 2.68 | 2.82 | 2.565 | 2.66 | 507,579 | -0.37% |
| 2026-07-30 | 2.58 | 2.67 | 2.49 | 2.67 | 134,119 | +6.80% |
| 2026-07-29 | 2.79 | 2.79 | 2.485 | 2.5 | 207,759 | -9.75% |
| 2026-07-28 | 2.83 | 2.83 | 2.7 | 2.77 | 152,703 | -2.81% |
| 2026-07-27 | 2.87 | 2.91 | 2.81 | 2.85 | 74,798 | +2.15% |
| 2026-07-24 | 2.87 | 2.89 | 2.77 | 2.79 | 110,417 | -2.45% |
| 2026-07-23 | 2.92 | 2.95 | 2.765 | 2.86 | 227,203 | -3.05% |
| 2026-07-22 | 3 | 3.06 | 2.93 | 2.95 | 104,106 | -2.32% |
| 2026-07-21 | 2.97 | 3.115 | 2.92 | 3.02 | 187,146 | +3.07% |
| 2026-07-20 | 2.87 | 2.96 | 2.835 | 2.93 | 204,722 | +0.00% |
| 2026-07-17 | 2.89 | 2.98 | 2.89 | 2.93 | 93,975 | -0.68% |
| 2026-07-16 | 2.91 | 2.995 | 2.85 | 2.95 | 121,124 | -0.34% |
| 2026-07-15 | 2.92 | 3.08 | 2.892 | 2.96 | 157,338 | +2.42% |
| 2026-07-14 | 2.88 | 2.925 | 2.773 | 2.89 | 193,199 | +2.85% |
| 2026-07-13 | 2.95 | 2.95 | 2.71 | 2.81 | 309,685 | -3.44% |
| 2026-07-10 | 2.9 | 3.15 | 2.88 | 2.91 | 518,243 | +5.05% |
| 2026-07-09 | 2.67 | 2.865 | 2.65 | 2.77 | 240,061 | +4.92% |
| 2026-07-08 | 2.68 | 2.72 | 2.56 | 2.64 | 125,202 | -2.58% |
| 2026-07-07 | 2.87 | 2.87 | 2.68 | 2.71 | 176,565 | -1.81% |
| 2026-07-06 | 2.7 | 2.84 | 2.62 | 2.76 | 261,375 | +2.22% |
| 2026-07-02 | 2.82 | 2.997 | 2.63 | 2.7 | 261,693 | -2.88% |
| 2026-07-01 | 2.7 | 2.93 | 2.69 | 2.78 | 206,053 | +2.21% |
| 2026-06-30 | 3 | 3 | 2.7 | 2.72 | 451,787 | -8.11% |
| 2026-06-29 | 2.98 | 3.12 | 2.74 | 2.96 | 712,579 | -2.63% |
| 2026-06-26 | 2.93 | 3.22 | 2.85 | 3.04 | 843,241 | -0.33% |
| 2026-06-25 | 2.81 | 3.22 | 2.765 | 3.05 | 1,351,298 | +13.38% |
| 2026-06-24 | 2.54 | 2.82 | 2.41 | 2.69 | 3,318,690 | +18.50% |
| 2026-06-23 | 2.03 | 2.48 | 2.03 | 2.27 | 438,385 | +8.35% |
| 2026-06-22 | 2.22 | 2.22 | 2.02 | 2.095 | 412,220 | -6.89% |
| 2026-06-18 | 2.22 | 2.28 | 2.04 | 2.25 | 501,123 | +3.21% |
| 2026-06-17 | 2.47 | 2.52 | 2.17 | 2.18 | 334,171 | -12.10% |
| 2026-06-16 | 2.2 | 2.55 | 2.2 | 2.48 | 448,549 | +11.71% |
| 2026-06-15 | 2.16 | 2.35 | 2.16 | 2.22 | 530,344 | +8.29% |
| 2026-06-12 | 2.12 | 2.23 | 2.035 | 2.05 | 400,054 | -3.76% |
| 2026-06-11 | 2.01 | 2.145 | 1.835 | 2.13 | 612,780 | +7.04% |
| 2026-06-10 | 2.16 | 2.2 | 1.95 | 1.99 | 458,711 | -8.29% |
| 2026-06-09 | 2.27 | 2.37 | 2.13 | 2.17 | 279,181 | -0.91% |
| 2026-06-08 | 2.24 | 2.47 | 2.18 | 2.19 | 443,128 | +1.39% |
| 2026-06-05 | 2.45 | 2.51 | 2.105 | 2.16 | 738,258 | -13.60% |
| 2026-06-04 | 2.54 | 2.845 | 2.46 | 2.5 | 599,817 | -2.72% |
| 2026-06-03 | 2.67 | 2.75 | 2.55 | 2.57 | 348,446 | -6.55% |
| 2026-06-02 | 3.23 | 3.23 | 2.73 | 2.75 | 787,053 | -15.90% |
| 2026-06-01 | 2.92 | 3.32 | 2.9 | 3.27 | 416,020 | +11.99% |
| 2026-05-29 | 2.63 | 3.04 | 2.5 | 2.92 | 609,026 | +14.06% |
| 2026-05-28 | 2.43 | 2.59 | 2.24 | 2.56 | 477,670 | +3.64% |
| 2026-05-27 | 2.64 | 2.715 | 2.43 | 2.47 | 223,596 | -8.18% |
| 2026-05-26 | 2.67 | 2.955 | 2.6 | 2.69 | 498,791 | +2.28% |
| 2026-05-22 | 2.65 | 2.75 | 2.6 | 2.63 | 106,625 | +0.38% |
| 2026-05-21 | 2.71 | 2.71 | 2.54 | 2.62 | 95,342 | -3.32% |
| 2026-05-20 | 2.74 | 2.785 | 2.65 | 2.71 | 267,331 | -0.37% |
| 2026-05-19 | 2.63 | 2.72 | 2.504 | 2.72 | 326,112 | +1.87% |
| 2026-05-18 | 2.73 | 2.74 | 2.62 | 2.67 | 246,815 | -2.20% |
| 2026-05-15 | 3.03 | 3.03 | 2.72 | 2.73 | 208,659 | -11.65% |
| 2026-05-14 | 3.08 | 3.25 | 2.99 | 3.09 | 361,848 | +0.98% |
| 2026-05-13 | 3.11 | 3.11 | 2.94 | 3.06 | 140,717 | -1.29% |